Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.185 1.301 1.169 1.251 8,405,441 +0.03(+2.22%)
Aug 29, 2002 1.200 1.317 1.173 1.224 12,583,449 -0.09(-7.08%)
Aug 28, 2002 1.449 1.449 1.286 1.317 11,925,728 -0.14(-9.60%)
Aug 27, 2002 1.496 1.511 1.406 1.457 12,625,409 +0.00(+0.27%)
Aug 26, 2002 1.449 1.457 1.360 1.453 11,450,779 +0.07(+5.06%)
Aug 23, 2002 1.476 1.534 1.325 1.383 14,983,937 -0.08(-5.57%)
Aug 22, 2002 1.441 1.612 1.418 1.464 38,445,652 +0.06(+4.43%)
Aug 21, 2002 1.165 1.418 1.165 1.402 31,890,066 +0.31(+28.01%)
Aug 20, 2002 1.127 1.142 1.010 1.095 10,098,268 +0.11(+11.46%)
Aug 16, 2002 1.006 1.002 0.9207 0.9828 14,497,404 -0.03(-3.43%)
Aug 15, 2002 1.080 1.084 1.018 1.018 11,409,333 -0.06(-5.76%)
Aug 14, 2002 1.022 1.103 0.9945 1.080 14,848,274 +0.07(+6.51%)
Aug 13, 2002 1.103 1.127 1.014 1.014 8,933,420 -0.07(-6.79%)
Aug 12, 2002 1.064 1.154 1.010 1.088 8,277,243 +0.06(+6.06%)
Aug 07, 2002 1.029 1.107 0.9362 1.026 14,828,967 +0.03(+3.12%)
Aug 06, 2002 0.9712 1.161 0.9207 0.9945 25,768,242 +0.10(+10.82%)
Aug 05, 2002 1.282 1.231 0.8740 0.8973 38,563,808 -0.25(-21.69%)
Jul 31, 2002 1.010 1.165 0.7925 1.146 83,643,560 +0.21(+22.41%)
Jul 30, 2002 0.7730 1.161 0.6410 0.9362 102,825,072 +0.16(+21.11%)
Jul 29, 2002 0.4778 0.7730 0.4895 0.7730 73,111,528 -1.44(-65.03%)
Jul 12, 2002 2.315 2.393 2.203 2.210 17,252,108 +0.05(+2.34%)
Jul 11, 2002 1.954 2.230 1.950 2.160 13,859,504 +0.18(+9.23%)
Jul 10, 2002 2.039 2.055 1.946 1.977 9,313,379 -0.00(-0.20%)
Jul 09, 2002 2.094 2.137 1.981 1.981 7,985,066 -0.12(-5.56%)
Jul 08, 2002 2.117 2.195 2.001 2.098 7,899,601 -0.02(-0.92%)
Jul 05, 2002 2.160 2.195 2.082 2.117 4,406,343 +0.03(+1.68%)
Jul 04, 2002 1.942 2.082 1.884 2.082 13,368,852 +0.00(+0.00%)
Jul 03, 2002 1.942 2.082 1.884 2.082 13,367,823 +0.14(+7.41%)
Jul 02, 2002 2.164 2.191 1.806 1.938 20,553,070 -0.26(-11.84%)
Jul 01, 2002 2.408 2.490 2.137 2.199 14,589,047 -0.13(-5.51%)
Jun 28, 2002 2.125 2.339 2.117 2.327 18,093,374 +0.20(+9.51%)
Jun 27, 2002 2.339 2.362 2.059 2.125 12,806,121 -0.11(-4.87%)
Jun 26, 2002 2.164 2.401 2.078 2.234 25,674,796 -0.07(-3.20%)
Jun 25, 2002 2.603 2.618 2.304 2.307 22,099,936 -0.46(-16.69%)
Jun 21, 2002 2.750 2.879 2.750 2.770 10,718,662 -0.09(-2.99%)
Jun 20, 2002 2.968 3.034 2.739 2.855 11,985,708 -0.07(-2.52%)
Jun 19, 2002 3.100 3.224 2.929 2.929 21,351,344 -0.04(-1.44%)
Jun 18, 2002 2.921 3.069 2.875 2.972 13,883,960 +0.04(+1.32%)
Jun 17, 2002 2.855 2.952 2.758 2.933 14,853,422 +0.08(+2.72%)
Jun 14, 2002 2.925 3.011 2.820 2.855 15,326,055 -0.03(-1.08%)
Jun 12, 2002 3.011 3.084 2.836 2.886 21,299,344 -0.03(-0.93%)
Jun 11, 2002 3.302 3.399 2.906 2.913 31,734,066 -0.42(-12.69%)
Jun 10, 2002 3.283 3.551 3.248 3.337 24,281,098 -0.04(-1.26%)
Jun 07, 2002 3.321 3.399 3.104 3.380 41,097,128 -0.09(-2.58%)
Jun 06, 2002 3.473 3.652 3.263 3.469 44,950,780 -0.07(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.